118,125€
-2,58%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 121,40 | 122,55 | 117,53 | 118,38 | -2,37% | - |
| 08.05.2025 | 116,00 | 122,35 | 116,00 | 121,25 | 2,73% | 30,00 |
| 07.05.2025 | 116,58 | 118,98 | 115,78 | 118,03 | 1,81% | - |
| 06.05.2025 | 118,15 | 118,60 | 114,75 | 115,93 | -1,74% | - |
| 05.05.2025 | 118,05 | 118,83 | 115,83 | 117,98 | -0,06% | - |
| 02.05.2025 | 122,10 | 122,10 | 116,68 | 118,05 | -3,28% | - |
| 30.04.2025 | 122,38 | 130,77 | 119,08 | 122,05 | -0,31% | - |
| 29.04.2025 | 122,10 | 122,65 | 120,25 | 122,43 | 0,62% | - |
| 28.04.2025 | 121,35 | 132,18 | 120,15 | 121,68 | -0,37% | - |
| 25.04.2025 | 120,80 | 127,95 | 119,40 | 122,13 | 1,08% | - |
| 24.04.2025 | 117,45 | 121,20 | 115,90 | 120,83 | 2,83% | - |
| 23.04.2025 | 116,10 | 122,18 | 116,10 | 117,50 | 1,16% | - |
| 22.04.2025 | 117,18 | 117,25 | 114,23 | 116,15 | -1,00% | - |
| 17.04.2025 | 117,13 | 119,00 | 115,40 | 117,33 | 0,13% | - |
| 16.04.2025 | 118,33 | 119,05 | 114,55 | 117,18 | -1,16% | - |
| 15.04.2025 | 119,65 | 122,85 | 117,48 | 118,55 | -1,50% | - |
| 14.04.2025 | 120,98 | 123,55 | 118,10 | 120,35 | 1,75% | - |
| 11.04.2025 | 120,25 | 120,98 | 114,83 | 118,28 | -1,83% | - |
| 10.04.2025 | 126,10 | 126,90 | 116,90 | 120,48 | -5,14% | - |
| 09.04.2025 | 113,60 | 128,40 | 112,73 | 127,00 | 8,99% | - |
| 08.04.2025 | 120,60 | 126,40 | 115,35 | 116,53 | -3,34% | - |
| 07.04.2025 | 120,45 | 123,58 | 114,35 | 120,55 | 0,10% | - |
| 04.04.2025 | 122,53 | 125,88 | 116,85 | 120,43 | -3,25% | - |
| 03.04.2025 | 136,02 | 136,02 | 117,40 | 124,48 | -8,46% | - |
| 02.04.2025 | 136,00 | 138,08 | 133,73 | 135,98 | -0,37% | - |
| 01.04.2025 | 138,23 | 140,50 | 134,60 | 136,48 | -1,78% | - |
| 31.03.2025 | 140,88 | 141,13 | 138,27 | 138,95 | -1,40% | - |
| 28.03.2025 | 142,83 | 143,33 | 140,18 | 140,93 | -1,17% | - |
| 27.03.2025 | 144,70 | 145,25 | 141,73 | 142,60 | -1,67% | - |
| 26.03.2025 | 144,75 | 146,02 | 142,73 | 145,02 | 0,33% | - |
| 25.03.2025 | 148,68 | 149,23 | 144,00 | 144,55 | -2,73% | - |
| 24.03.2025 | 143,20 | 148,88 | 140,48 | 148,60 | 4,23% | - |
| 21.03.2025 | 142,43 | 143,73 | 138,98 | 142,58 | 0,09% | - |
| 20.03.2025 | 143,45 | 145,63 | 142,02 | 142,45 | -0,84% | - |
| 19.03.2025 | 141,98 | 145,30 | 141,45 | 143,65 | 1,30% | - |
| 18.03.2025 | 141,70 | 144,58 | 139,77 | 141,80 | 0,09% | - |
| 17.03.2025 | 138,68 | 141,90 | 137,30 | 141,68 | 1,78% | - |
| 14.03.2025 | 139,18 | 143,13 | 137,43 | 139,20 | 0,09% | - |
| 13.03.2025 | 139,52 | 140,73 | 138,02 | 139,08 | -0,11% | - |
| 12.03.2025 | 141,73 | 144,00 | 138,68 | 139,23 | -1,73% | - |
| 11.03.2025 | 147,25 | 147,35 | 141,27 | 141,68 | -3,74% | - |
| 10.03.2025 | 144,05 | 148,48 | 141,45 | 147,18 | 2,12% | - |
| 07.03.2025 | 141,40 | 144,35 | 137,18 | 144,13 | 1,66% | - |
| 06.03.2025 | 143,40 | 143,40 | 138,65 | 141,77 | -1,06% | - |
| 05.03.2025 | 141,15 | 147,70 | 139,65 | 143,30 | -0,57% | - |
| 04.03.2025 | 143,00 | 147,50 | 140,33 | 144,13 | 0,87% | - |
| 03.03.2025 | 148,33 | 154,45 | 142,20 | 142,88 | -3,67% | - |
| 28.02.2025 | 150,15 | 150,15 | 146,18 | 148,33 | 0,54% | - |
| 27.02.2025 | 148,90 | 152,58 | 147,27 | 147,52 | -1,04% | - |
| 26.02.2025 | 146,43 | 154,27 | 146,43 | 149,08 | 1,79% | - |
| 25.02.2025 | 147,13 | 149,65 | 145,27 | 146,45 | -0,53% | - |
| 24.02.2025 | 153,77 | 155,93 | 144,60 | 147,23 | -4,45% | - |
| 21.02.2025 | 158,08 | 160,70 | 154,02 | 154,08 | -2,36% | - |
| 20.02.2025 | 160,80 | 161,18 | 155,77 | 157,80 | -1,70% | - |
| 19.02.2025 | 160,83 | 161,20 | 158,95 | 160,52 | -0,22% | - |
| 18.02.2025 | 158,40 | 161,77 | 154,88 | 160,88 | 1,56% | - |
| 17.02.2025 | 157,77 | 158,50 | 157,77 | 158,40 | 0,30% | - |
| 14.02.2025 | 160,13 | 163,70 | 157,48 | 157,93 | -1,44% | - |
| 13.02.2025 | 160,25 | 163,88 | 158,55 | 160,23 | 0,06% | - |
| 12.02.2025 | 161,68 | 165,73 | 158,48 | 160,13 | -0,97% | - |
| 11.02.2025 | 162,63 | 166,00 | 160,75 | 161,70 | -0,45% | - |
| 10.02.2025 | 161,98 | 166,85 | 160,95 | 162,43 | 0,03% | - |
| 07.02.2025 | 163,20 | 164,13 | 161,10 | 162,38 | -0,29% | - |
| 06.02.2025 | 167,27 | 175,85 | 161,30 | 162,85 | -2,54% | 131,00 |
| 05.02.2025 | 166,23 | 169,70 | 164,35 | 167,10 | 0,42% | - |
| 04.02.2025 | 166,55 | 168,95 | 163,85 | 166,40 | 0,41% | - |
| 03.02.2025 | 165,25 | 168,38 | 161,75 | 165,73 | -0,48% | 45,00 |
| 31.01.2025 | 166,95 | 170,60 | 165,63 | 166,52 | -0,05% | - |
| 30.01.2025 | 164,83 | 168,63 | 163,93 | 166,60 | 0,92% | - |
| 29.01.2025 | 164,43 | 165,95 | 163,75 | 165,08 | 0,41% | - |
| 28.01.2025 | 164,18 | 166,40 | 162,98 | 164,40 | 0,08% | - |
| 27.01.2025 | 165,48 | 166,08 | 160,70 | 164,27 | -0,86% | - |
| 24.01.2025 | 167,20 | 167,33 | 162,30 | 165,70 | -0,88% | - |
| 23.01.2025 | 165,90 | 168,40 | 164,45 | 167,18 | 0,87% | - |
| 22.01.2025 | 165,15 | 168,45 | 165,15 | 165,73 | 0,26% | - |
| 21.01.2025 | 160,00 | 165,93 | 157,90 | 165,30 | 3,31% | - |
| 20.01.2025 | 161,18 | 161,30 | 159,77 | 160,00 | -1,05% | - |
| 17.01.2025 | 160,40 | 163,55 | 160,35 | 161,70 | 0,73% | - |
| 16.01.2025 | 159,90 | 162,73 | 159,05 | 160,52 | 0,38% | - |
| 15.01.2025 | 158,45 | 162,23 | 158,45 | 159,93 | 0,88% | - |
| 14.01.2025 | 155,98 | 159,05 | 155,27 | 158,52 | 1,67% | - |
| 13.01.2025 | 153,60 | 156,08 | 151,88 | 155,93 | 1,18% | - |
| 10.01.2025 | 152,75 | 155,63 | 149,98 | 154,10 | 0,90% | - |
| 09.01.2025 | 152,68 | 153,55 | 152,40 | 152,73 | 0,11% | - |
| 08.01.2025 | 150,93 | 152,73 | 147,77 | 152,55 | 1,19% | - |
| 07.01.2025 | 146,80 | 151,98 | 146,08 | 150,75 | 2,57% | - |
| 06.01.2025 | 144,88 | 149,93 | 143,38 | 146,98 | 1,24% | 15,00 |
| 03.01.2025 | 145,58 | 147,15 | 144,10 | 145,18 | -0,39% | 7,00 |
| 02.01.2025 | 145,50 | 150,20 | 145,20 | 145,75 | 0,97% | 10,00 |
| 30.12.2024 | 145,77 | 145,80 | 144,23 | 144,35 | -0,16% | - |
| 27.12.2024 | 148,35 | 148,83 | 144,50 | 144,58 | -2,68% | - |
| 23.12.2024 | 148,30 | 151,05 | 147,02 | 148,55 | -2,17% | - |
| 20.12.2024 | 152,05 | 152,73 | 147,13 | 151,85 | -0,18% | - |
| 19.12.2024 | 146,23 | 153,05 | 145,63 | 152,13 | 4,09% | - |
| 18.12.2024 | 148,45 | 150,85 | 144,52 | 146,15 | -1,67% | - |
| 17.12.2024 | 153,55 | 154,88 | 148,40 | 148,63 | -3,27% | - |
| 16.12.2024 | 151,18 | 156,43 | 150,60 | 153,65 | 1,40% | 5,00 |
| 13.12.2024 | 155,33 | 157,70 | 150,75 | 151,52 | -2,92% | - |
| 12.12.2024 | 155,27 | 157,23 | 153,27 | 156,08 | 0,64% | - |
| 11.12.2024 | 154,70 | 157,83 | 152,25 | 155,08 | 0,23% | - |